| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | INR | 25.95 | 25.95 | 20.75 | 21.45 | 21.45 | -4.05 (-15.88%) | 330,204 |
| 21 Sep 2005 | INR | 27.5 | 27.5 | 22.55 | 25.5 | 25.5 | -1.9 (-6.93%) | 385,308 |
| 20 Sep 2005 | INR | 28 | 29.25 | 27 | 27.4 | 27.4 | -0.45 (-1.62%) | 460,641 |
| 19 Sep 2005 | INR | 27.5 | 28.5 | 27.3 | 27.85 | 27.85 | +1.05 (+3.92%) | 282,044 |
| 16 Sep 2005 | INR | 27 | 27.4 | 26.6 | 26.8 | 26.8 | -0.2 (-0.74%) | 139,286 |
| 15 Sep 2005 | INR | 27.1 | 27.5 | 26.5 | 27 | 27 | +0.3 (+1.12%) | 128,580 |
| 14 Sep 2005 | INR | 27.4 | 28.4 | 25.7 | 26.7 | 26.7 | -0.3 (-1.11%) | 293,359 |
| 13 Sep 2005 | INR | 28 | 28 | 26.85 | 27 | 27 | -0.85 (-3.05%) | 237,439 |
| 12 Sep 2005 | INR | 28.65 | 28.65 | 27.5 | 27.85 | 27.85 | -0.05 (-0.18%) | 169,519 |
| 9 Sep 2005 | INR | 27.2 | 29.3 | 26.6 | 27.9 | 27.9 | +0.6 (+2.20%) | 661,079 |
| 8 Sep 2005 | INR | 27.5 | 28 | 27 | 27.3 | 27.3 | 0.0 (0.0%) | 227,310 |
| 6 Sep 2005 | INR | 29.95 | 29.95 | 26.9 | 27.3 | 27.3 | -1 (-3.53%) | 398,533 |
| 5 Sep 2005 | INR | 30.5 | 30.5 | 27.4 | 28.3 | 28.3 | -0.5 (-1.74%) | 1,410,890 |
| 2 Sep 2005 | INR | 26.1 | 29.75 | 21.1 | 28.8 | 28.8 | +3.65 (+14.51%) | 2,329,810 |
| 1 Sep 2005 | INR | 25.75 | 26.5 | 25.1 | 25.15 | 25.15 | -0.4 (-1.57%) | 165,726 |
| 31 Aug 2005 | INR | 25 | 25.85 | 25 | 25.55 | 25.55 | +0.05 (+0.20%) | 199,975 |
| 30 Aug 2005 | INR | 26 | 26.4 | 25.1 | 25.5 | 25.5 | +0.65 (+2.62%) | 279,202 |
| 29 Aug 2005 | INR | 26.1 | 26.1 | 23.75 | 24.85 | 24.85 | -0.85 (-3.31%) | 361,476 |
| 26 Aug 2005 | INR | 24.7 | 26.5 | 24.7 | 25.7 | 25.7 | +1.35 (+5.54%) | 665,696 |
| 25 Aug 2005 | INR | 21.5 | 24.65 | 21.5 | 24.35 | 24.35 | +1.55 (+6.80%) | 443,868 |
| 24 Aug 2005 | INR | 24.45 | 24.5 | 22.3 | 22.8 | 22.8 | -1.5 (-6.17%) | 567,876 |
| 23 Aug 2005 | INR | 26.5 | 28.8 | 24 | 24.3 | 24.3 | -1.4 (-5.45%) | 1,008,293 |
| 22 Aug 2005 | INR | 25 | 27.15 | 22.8 | 25.7 | 25.7 | +2.5 (+10.78%) | 2,490,889 |
| 19 Aug 2005 | INR | 20.9 | 23.2 | 20.5 | 23.2 | 23.2 | +3.9 (+20.21%) | 1,139,534 |
| 18 Aug 2005 | INR | 19.9 | 19.9 | 18.65 | 19.3 | 19.3 | -0.05 (-0.26%) | 94,718 |
| 17 Aug 2005 | INR | 19.25 | 19.8 | 19 | 19.35 | 19.35 | +0.35 (+1.84%) | 100,870 |
| 16 Aug 2005 | INR | 20.4 | 20.4 | 18.3 | 19 | 19 | +0.55 (+2.98%) | 81,650 |
| 12 Aug 2005 | INR | 17.8 | 19.25 | 17.8 | 18.45 | 18.45 | -0.3 (-1.60%) | 45,022 |
| 11 Aug 2005 | INR | 19.2 | 19.4 | 18.7 | 18.75 | 18.75 | 0.0 (0.0%) | 47,828 |
| 10 Aug 2005 | INR | 18.9 | 19 | 18.4 | 18.75 | 18.75 | +0.1 (+0.54%) | 39,118 |
